Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Oct 5, 2022 5,821.81 1.17 225,621 636,545.71 5,823.69 5,705.58 296,607,041 4.20 4.20 -21.30
Oct 4, 2022 5,754.48 2.11 297,643 720,388.01 5,777.48 5,635.82 293,176,591 3.00 3.00 -22.21
Oct 3, 2022 5,635.82 0.87 225,652 443,500 5,651.61 5,525.43 287,131,192 0.87 0.87 -23.82
Sep 30, 2022 5,587.01 0.06 284,112 542,689.2 5,645.89 5,562.59 284,644,519 0.52 -0.49 -24.48
Sep 29, 2022 5,583.44 -0.59 242,267 570,182.98 5,658.98 5,581.49 284,462,916 0.45 -0.56 -24.52
Sep 28, 2022 5,616.81 -1.11 303,873 820,559.46 5,683.15 5,586.4 286,162,962 1.05 0.04 -24.07
Sep 27, 2022 5,679.91 1.02 309,400 816,021.57 5,709.52 5,611.38 289,377,573 2.19 1.16 -23.22
Sep 26, 2022 5,622.53 1.15 260,875 651,626.76 5,645.52 5,519.87 286,454,347 1.15 0.14 -24.00
Sep 23, 2022 5,558.37 -1.78 406,898 1,062,603.94 5,736.72 5,522.09 283,185,418 -4.86 -1.00 -24.86
Sep 22, 2022 5,658.88 0.23 284,161 677,895.82 5,723.85 5,585.54 288,306,340 -3.14 0.79 -23.51
Sep 21, 2022 5,646.08 -2.32 328,481 871,425.73 5,779.97 5,593.6 287,653,909 -3.36 0.56 -23.68
Sep 20, 2022 5,779.97 0.27 223,497 524,482.61 5,841.12 5,763.16 294,475,354 -1.07 2.94 -21.87
Sep 19, 2022 5,764.64 -1.33 238,177 612,967.95 5,853.41 5,732.6 293,694,541 -1.33 2.67 -22.08
Sep 16, 2022 5,842.61 0.26 691,861 2,198,728.14 5,855.04 5,777.56 297,666,757 7.17 4.06 -21.02
Sep 15, 2022 5,827.67 -0.18 276,373 648,194.95 5,900.43 5,799.68 296,905,394 6.90 3.79 -21.22
Sep 14, 2022 5,837.96 3.97 453,216 977,812.6 5,844.73 5,539.54 297,430,064 7.09 3.98 -21.08
Sep 13, 2022 5,615 0.23 260,935 584,930.85 5,663.55 5,561.23 286,070,767 3.00 0.01 -24.10
Sep 12, 2022 5,602.28 2.76 233,896 594,409.25 5,647.31 5,451.58 285,422,315 2.76 -0.22 -24.27
Sep 9, 2022 5,451.58 1.47 232,164 507,634.82 5,520.92 5,372.63 277,744,827 -3.82 -2.90 -26.31
Sep 8, 2022 5,372.63 -0.66 280,820 570,456.96 5,519.18 5,372.63 273,722,259 -5.22 -4.31 -27.37
Sep 7, 2022 5,408.36 -2.07 237,370 613,650.31 5,534.24 5,393.61 275,542,540 -4.59 -3.67 -26.89
Sep 6, 2022 5,522.52 0.44 134,471 303,367.01 5,566.88 5,473.36 281,358,725 -2.57 -1.64 -25.35
Sep 5, 2022 5,498.45 -3.00 258,124 589,212.41 5,694.27 5,481.94 280,132,831 -3.00 -2.07 -25.67
Sep 2, 2022 5,668.32 0.96 173,212 363,946.86 5,673.75 5,597.29 288,787,346 -6.60 0.96 -23.38
Sep 1, 2022 5,614.64 -2.01 242,801 521,415.12 5,734.99 5,613.49 286,052,180 -7.48 0.00 -24.10
Aug 31, 2022 5,729.76 0.33 192,560 504,031.8 5,762.87 5,698.71 291,917,385 -5.59 -4.38 -22.55
Aug 30, 2022 5,710.75 -1.81 226,555 587,107.12 5,900.05 5,689.71 290,948,836 -5.90 -4.70 -22.80
Aug 29, 2022 5,816.21 -4.16 300,502 768,384.06 6,068.88 5,793.16 296,321,608 -4.16 -2.94 -21.38

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher